Italia markets closed

Class Editori Spa (CLE.MI)

Milan - Milan Prezzo differito. Valuta in EUR.
Aggiungi a watchlist
0,0780-0,0022 (-2,74%)
Alla chiusura: 04:08PM CEST
Mostra:
Prezzi storici
Frequenza:
Giornaliero
Valuta in EUR
DataApertoAltoBassoChiusura*Chiusura aggiustata**Volume
30 giu 20220,07800,08040,07800,07800,0780169.000
29 giu 20220,07880,08080,07480,08020,0802579.660
28 giu 20220,07300,07800,07300,07780,0778148.176
27 giu 20220,07400,07480,07300,07480,074871.734
24 giu 20220,07440,07480,07100,07440,0744132.346
23 giu 20220,07520,07680,07440,07480,074876.350
22 giu 20220,07480,07520,07360,07360,073681.699
21 giu 20220,07360,07480,07360,07480,074841.505
20 giu 20220,07320,07480,07320,07480,074887.211
17 giu 20220,07220,07480,07220,07480,0748105.766
16 giu 20220,07300,07520,07300,07520,075275.000
15 giu 20220,07420,07520,07100,07220,0722305.618
14 giu 20220,07420,07600,07080,07260,0726164.055
13 giu 20220,07620,07800,07500,07560,0756196.586
10 giu 20220,08000,08100,07520,07620,0762330.233
09 giu 20220,08480,08480,08000,08000,0800686.318
08 giu 20220,09140,09160,08340,08520,08522.266.949
07 giu 20220,07900,09080,07900,09000,09004.877.436
06 giu 20220,07700,07880,07640,07860,078687.791
03 giu 20220,07860,07880,07640,07700,0770143.690
02 giu 20220,07620,07880,07600,07660,076648.289
01 giu 20220,07800,07920,07520,07880,0788282.004
31 mag 20220,07820,08000,07500,07800,0780197.600
30 mag 20220,07820,07860,07640,07840,078469.328
27 mag 20220,07900,08180,07640,07660,0766197.295
26 mag 20220,07900,07900,07560,07880,0788105.480
25 mag 20220,07320,07920,07240,07620,0762191.400
24 mag 20220,07220,07500,07220,07480,0748121.157
23 mag 20220,07160,07540,07100,07500,0750119.978
20 mag 20220,07380,07480,07120,07420,074248.477
19 mag 20220,07500,07700,07300,07520,075292.457
18 mag 20220,07200,07700,07200,07400,0740329.434
17 mag 20220,07220,07440,07120,07400,0740109.970
16 mag 20220,07440,07460,07440,07460,074641.000
13 mag 20220,07260,07460,07260,07380,073813.189
12 mag 20220,06960,07200,06960,07200,072015.033
11 mag 20220,06940,07480,06940,07480,074828.178
10 mag 20220,07280,07300,07280,07300,073035.000
09 mag 20220,07040,07380,07040,07380,07381.154
06 mag 20220,07480,07480,07220,07400,07408.750
05 mag 20220,07480,07480,07200,07220,0722104.539
04 mag 20220,07400,07540,07300,07500,075093.214
03 mag 20220,07660,07660,07360,07400,0740173.387
02 mag 20220,07620,07880,07580,07660,076673.005
29 apr 20220,07800,07920,07620,07880,078834.695
28 apr 20220,07500,07820,07500,07820,078221.455
27 apr 20220,07800,07940,07620,07860,078688.524
26 apr 20220,07800,08160,07800,07800,07804.565
25 apr 20220,08260,08260,07760,08100,081050.000
22 apr 20220,08660,08660,08020,08020,0802160.100
21 apr 20220,08580,08720,08340,08460,084663.721
20 apr 20220,07740,08500,07740,08500,0850194.187
19 apr 20220,07800,07940,07800,07940,079414.489
14 apr 20220,07980,07980,07800,07800,078038.211
13 apr 20220,07880,08000,07660,07980,0798124.697
12 apr 20220,08180,08180,07880,08000,08002.758
11 apr 20220,07880,08160,07880,08160,081627.262
08 apr 20220,08060,08280,08060,08080,08086.021
07 apr 20220,08180,08380,08000,08200,082021.195
06 apr 20220,07960,08200,07960,08180,081885.325
05 apr 20220,08100,08480,07980,08100,0810297.588
04 apr 20220,07860,08140,07860,08140,081472.893
01 apr 20220,07940,08180,07940,08160,081656.826
31 mar 20220,08180,08360,08080,08220,082297.273
30 mar 20220,07940,08120,07820,08100,081033.676
29 mar 20220,08160,08280,08000,08180,0818128.997
28 mar 20220,08080,08280,07800,08100,081051.835
25 mar 20220,08300,08300,07620,08080,0808256.687
24 mar 20220,07500,08320,07500,07900,0790528.053
23 mar 20220,07780,07800,07660,07800,078044.000
22 mar 20220,07340,07780,07340,07780,0778134.331
21 mar 20220,07500,07500,07000,07500,0750207.840
18 mar 20220,07420,07500,07160,07480,074840.085
17 mar 20220,07320,07580,07180,07200,072084.143
16 mar 20220,06940,07320,06940,07280,072876.762
15 mar 20220,07460,07460,07040,07100,0710119.529
14 mar 20220,07600,07600,07120,07400,074030.800
11 mar 20220,07080,07480,06840,07300,0730180.725
10 mar 20220,07080,07080,06700,07000,0700166.091
09 mar 20220,06800,07080,06700,07080,070879.731
08 mar 20220,06360,06740,06220,06740,067465.082
07 mar 20220,06300,06300,05800,06180,0618450.523
04 mar 20220,06600,06860,06320,06600,0660257.733
03 mar 20220,07300,07440,06800,06940,0694384.084
02 mar 20220,07020,07300,06900,07240,0724122.421
01 mar 20220,07120,07180,07020,07020,0702146.703
28 feb 20220,07220,07440,06920,07100,0710558.121
25 feb 20220,07220,07580,07040,07420,0742131.302
24 feb 20220,07400,07620,07100,07380,0738287.238
23 feb 20220,07680,07780,07640,07780,077836.102
22 feb 20220,07400,07860,07400,07600,0760240.032
21 feb 20220,07720,07900,07680,07900,079040.333
18 feb 20220,07900,07940,07800,07880,078853.000
17 feb 20220,07700,07980,07700,07780,0778151.395
16 feb 20220,07740,07820,07700,07720,0772131.949
15 feb 20220,07940,07940,07760,07860,0786154.751
14 feb 20220,07900,07900,07700,07780,077864.355
11 feb 20220,08000,08020,07900,08000,0800196.183
10 feb 20220,08020,08060,08000,08000,0800181.771
09 feb 20220,08040,08260,08040,08180,0818183.941
*Prezzo di chiusura aggiustato per frazionamenti.**Prezzo di chiusura rettificato per frazionamenti e distribuzioni di dividendi o guadagno in conto di capitale.
Caricamento di altri dati in corso...